股票概览
20.54
-5.08%
-1.1
21.45
开盘价
21.51
最高价
20.52
最低价
142,258
成交量
数据更新至: 2025-01-27
技术指标
20.98
MA5 (5日均线)
20.61
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 21.45 | 21.51 | 20.52 | 20.54 | -5.08% | 142,258 | 297,544,179 |
| 2025-01-24 | 21.6 | 21.65 | 21.24 | 21.64 | +1.93% | 143,982 | 309,057,647 |
| 2025-01-23 | 21.12 | 21.78 | 21.05 | 21.23 | +1.53% | 209,930 | 450,229,828 |
| 2025-01-22 | 20.5 | 21.34 | 20.44 | 20.91 | +1.5% | 177,418 | 371,040,409 |
| 2025-01-21 | 20.8 | 20.8 | 20.33 | 20.6 | +0.05% | 104,255 | 214,011,664 |
| 2025-01-20 | 20.35 | 20.85 | 20.26 | 20.59 | +1.83% | 124,518 | 256,090,426 |
| 2025-01-17 | 20.18 | 20.45 | 19.97 | 20.22 | -0.3% | 112,718 | 227,407,723 |
| 2025-01-16 | 20.05 | 20.39 | 19.87 | 20.28 | +1.76% | 130,036 | 262,168,270 |
| 2025-01-15 | 20.19 | 20.38 | 19.9 | 19.93 | -1.19% | 103,676 | 207,870,050 |
| 2025-01-14 | 19.24 | 20.18 | 19.08 | 20.17 | +5.49% | 157,337 | 311,150,335 |
| 2025-01-13 | 18.94 | 19.27 | 18.61 | 19.12 | -1.09% | 85,505 | 162,335,918 |
| 2025-01-10 | 19.9 | 20.38 | 19.33 | 19.33 | -3.45% | 135,029 | 267,871,256 |
| 2025-01-09 | 19.7 | 20.25 | 19.62 | 20.02 | +0.5% | 130,287 | 261,493,532 |
| 2025-01-08 | 20.34 | 20.34 | 19.21 | 19.92 | -2.31% | 163,694 | 322,970,091 |
| 2025-01-07 | 20 | 20.4 | 19.91 | 20.39 | +2.67% | 123,701 | 249,356,798 |
| 2025-01-06 | 19.87 | 20.24 | 19.51 | 19.86 | -0.15% | 106,477 | 211,654,728 |
| 2025-01-03 | 21.5 | 21.71 | 19.84 | 19.89 | -7.36% | 201,848 | 414,149,691 |
| 2025-01-02 | 22.46 | 22.62 | 21.23 | 21.47 | -6.53% | 240,075 | 524,211,560 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：